Australia markets open in 8 hours 48 minutes

Entech SA (0AS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.42-0.08 (-1.45%)
As of 04:45PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20245.405.465.405.425.42-
24 Apr 20245.125.525.125.505.50-
23 Apr 20245.125.185.125.145.14-
22 Apr 20245.105.145.105.145.14-
19 Apr 20245.145.185.145.145.14-
18 Apr 20245.225.305.225.305.30-
17 Apr 20245.165.165.145.145.14-
16 Apr 20245.065.065.025.065.06-
15 Apr 20245.205.225.205.225.22-
12 Apr 20245.425.425.205.265.26-
11 Apr 20245.725.905.425.585.58-
10 Apr 20245.966.025.905.905.90-
09 Apr 20245.606.045.605.985.98-
08 Apr 20245.605.745.605.745.74-
05 Apr 20245.565.685.525.665.66-
04 Apr 20245.185.505.185.485.48-
03 Apr 20244.575.244.575.245.24-
02 Apr 20244.444.604.444.604.60-
28 Mar 20244.584.594.514.514.51-
27 Mar 20244.984.984.644.654.65-
26 Mar 20244.784.994.784.934.93-
25 Mar 20245.205.225.165.185.18-
22 Mar 20245.205.325.205.225.22-
21 Mar 20245.345.385.225.225.22-
20 Mar 20245.365.545.365.425.42-
19 Mar 20244.665.404.665.405.40-
18 Mar 20245.165.184.654.694.69-
15 Mar 20245.785.785.185.445.44-
14 Mar 20246.146.345.865.945.94-
13 Mar 20246.646.646.286.286.28-
12 Mar 20246.706.826.706.726.72-
11 Mar 20246.666.906.666.806.80-
08 Mar 20246.647.066.646.706.70-
07 Mar 20245.946.685.946.686.68-
06 Mar 20246.366.365.786.026.02-
05 Mar 20246.926.926.266.326.32-
04 Mar 20247.287.426.946.946.94-
01 Mar 20247.707.726.987.267.26-
29 Feb 20247.847.887.727.727.72-
28 Feb 20248.108.108.008.028.02-
27 Feb 20247.828.167.828.028.02-
26 Feb 20247.927.927.907.907.90-
23 Feb 20247.828.067.828.028.02-
22 Feb 20247.967.967.807.887.88-
21 Feb 20248.068.108.008.008.00-
20 Feb 20248.168.208.128.128.12-
19 Feb 20248.248.328.248.248.24-
16 Feb 20247.928.327.928.308.30-
15 Feb 20248.008.108.008.088.08-
14 Feb 20248.008.087.908.088.08-
13 Feb 20248.428.428.348.348.34-
12 Feb 20248.468.488.408.428.42-
09 Feb 20248.448.588.448.588.58-
08 Feb 20248.408.588.408.568.56-
07 Feb 20248.328.648.328.468.46-
06 Feb 20248.628.708.368.408.40-
05 Feb 20248.788.928.788.808.80-
02 Feb 20248.788.888.788.888.88-
01 Feb 20248.989.008.888.888.88-
31 Jan 20248.969.108.969.109.10-
30 Jan 20248.889.068.889.069.06-
29 Jan 20248.788.988.788.988.98-
26 Jan 20248.728.888.728.888.88-
25 Jan 20248.788.888.788.808.80-
24 Jan 20248.708.908.708.908.90-
23 Jan 20248.688.788.688.788.78-
22 Jan 20248.548.848.548.788.78-
19 Jan 20248.508.628.508.608.60-
18 Jan 20248.508.608.508.608.60-
17 Jan 20248.388.508.388.508.50-
16 Jan 20248.388.628.388.468.46-
15 Jan 20248.708.708.408.468.46-
12 Jan 20248.808.888.748.748.74-
11 Jan 20248.888.948.888.928.92-
10 Jan 20249.029.068.968.968.96-
09 Jan 20249.029.129.029.129.12-
08 Jan 20249.089.229.089.149.14-
05 Jan 20249.289.389.169.169.16-
04 Jan 20249.329.449.329.409.40-
03 Jan 20249.509.589.429.429.42-
02 Jan 20248.789.388.789.389.38-
29 Dec 20238.989.068.989.069.06-
28 Dec 20238.689.088.689.089.08-
27 Dec 20238.508.608.508.608.60-
22 Dec 20238.408.508.408.508.50-
21 Dec 20238.268.508.268.428.42-
20 Dec 20238.148.308.148.308.30-
19 Dec 20238.028.328.028.188.18-
18 Dec 20238.228.288.188.188.18-
15 Dec 20238.308.568.288.328.32-
14 Dec 20238.508.588.448.448.44-
13 Dec 20238.968.968.448.648.64-
12 Dec 20239.089.109.049.069.06-
11 Dec 20239.249.249.089.189.18-
08 Dec 20239.289.349.169.349.34-
07 Dec 20239.489.549.249.389.38-
06 Dec 20239.269.489.269.489.48-
05 Dec 20239.349.489.349.369.36-
04 Dec 20239.229.409.229.369.36-
01 Dec 20239.289.369.289.369.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...